시장 데이터를 불러오는 중
Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares) · WDH · NYSE
정해진 조건으로 주식을 배정받거나 취득할 수 있는 권리증권입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,335 | ₩1,388 | ₩1,335 | ₩1,388 | +4.00% | 50.9만 |
| 2026.10.08 | ₩1,348 | ₩1,402 | ₩1,348 | ₩1,362 | +0.99% | 28.6만 |
| 2026.10.07 | ₩1,362 | ₩1,382 | ₩1,362 | ₩1,362 | 0.00% | 11만 |
| 2026.10.06 | ₩1,348 | ₩1,375 | ₩1,348 | ₩1,362 | +0.99% | 19.9만 |
| 2026.10.05 | ₩1,388 | ₩1,402 | ₩1,375 | ₩1,375 | -0.96% | 6.9만 |
| 2026.10.02 | ₩1,362 | ₩1,402 | ₩1,362 | ₩1,375 | +0.98% | 13.7만 |
| 2026.10.01 | ₩1,362 | ₩1,375 | ₩1,348 | ₩1,362 | 0.00% | 21만 |
| 2026.09.30 | ₩1,362 | ₩1,375 | ₩1,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,362 |
| 0.00% |
| 53.4만 |
| 2026.09.29 | ₩1,375 | ₩1,375 | ₩1,335 | ₩1,375 | 0.00% | 76.3만 |
|---|
| 2026.09.28 | ₩1,388 | ₩1,402 | ₩1,368 | ₩1,375 | -0.96% | 14.9만 |
|---|
| 2026.09.25 | ₩1,375 | ₩1,415 | ₩1,362 | ₩1,388 | +0.97% | 38만 |
|---|
| 2026.09.24 | ₩1,402 | ₩1,429 | ₩1,362 | ₩1,362 | -2.86% | 22.5만 |
|---|
| 2026.09.23 | ₩1,402 | ₩1,467 | ₩1,402 | ₩1,402 | 0.00% | 87.8만 |
|---|
| 2026.09.22 | ₩1,415 | ₩1,429 | ₩1,402 | ₩1,402 | -0.94% | 24.2만 |
|---|
| 2026.09.21 | ₩1,362 | ₩1,422 | ₩1,335 | ₩1,415 | +3.92% | 91.1만 |
|---|
| 2026.09.18 | ₩1,348 | ₩1,375 | ₩1,348 | ₩1,348 | 0.00% | 101.7만 |
|---|
| 2026.09.17 | ₩1,388 | ₩1,402 | ₩1,355 | ₩1,362 | -1.92% | 61.7만 |
|---|
| 2026.09.16 | ₩1,388 | ₩1,415 | ₩1,362 | ₩1,375 | -0.96% | 54.2만 |
|---|
| 2026.09.15 | ₩1,362 | ₩1,409 | ₩1,348 | ₩1,388 | +1.96% | 57.1만 |
|---|
| 2026.09.14 | ₩1,362 | ₩1,402 | ₩1,362 | ₩1,388 | +1.96% | 79만 |
|---|
| 2026.09.11 | ₩1,348 | ₩1,388 | ₩1,348 | ₩1,362 | +0.99% | 68.4만 |
|---|
| 2026.09.10 | ₩1,375 | ₩1,388 | ₩1,348 | ₩1,375 | 0.00% | 92만 |
|---|
| 2026.09.09 | ₩1,415 | ₩1,415 | ₩1,355 | ₩1,362 | -3.77% | 99.6만 |
|---|
| 2026.09.08 | ₩1,502 | ₩1,534 | ₩1,362 | ₩1,429 | -4.89% | 1031.7만 |
|---|
| 2026.09.04 | ₩1,335 | ₩1,475 | ₩1,335 | ₩1,362 | +2.00% | 167.6만 |
|---|
| 2026.09.03 | ₩1,322 | ₩1,348 | ₩1,308 | ₩1,335 | +1.01% | 20.2만 |
|---|
| 2026.09.02 | ₩1,300 | ₩1,315 | ₩1,299 | ₩1,299 | -0.10% | 17.3만 |
|---|
| 2026.09.01 | ₩1,322 | ₩1,322 | ₩1,300 | ₩1,303 | -1.41% | 20.8만 |
|---|
| 2026.08.31 | ₩1,322 | ₩1,335 | ₩1,312 | ₩1,315 | -0.51% | 17.5만 |
|---|
| 2026.08.28 | ₩1,328 | ₩1,335 | ₩1,324 | ₩1,326 | -0.20% | 13.9만 |
|---|
| 2026.08.27 | ₩1,323 | ₩1,335 | ₩1,322 | ₩1,328 | +0.40% | 19.6만 |
|---|
| 2026.08.26 | ₩1,335 | ₩1,335 | ₩1,328 | ₩1,328 | -0.50% | 20.5만 |
|---|
| 2026.08.25 | ₩1,328 | ₩1,335 | ₩1,326 | ₩1,327 | -0.10% | 15.5만 |
|---|
| 2026.08.24 | ₩1,335 | ₩1,335 | ₩1,324 | ₩1,324 | -0.80% | 16.2만 |
|---|
| 2026.08.21 | ₩1,335 | ₩1,348 | ₩1,331 | ₩1,335 | 0.00% | 9.9만 |
|---|
| 2026.08.20 | ₩1,330 | ₩1,342 | ₩1,330 | ₩1,335 | +0.40% | 36.9만 |
|---|
| 2026.08.19 | ₩1,335 | ₩1,348 | ₩1,332 | ₩1,335 | 0.00% | 17.7만 |
|---|
| 2026.08.18 | ₩1,335 | ₩1,335 | ₩1,334 | ₩1,335 | 0.00% | 7.9만 |
|---|
| 2026.08.17 | ₩1,335 | ₩1,348 | ₩1,334 | ₩1,335 | 0.00% | 35.3만 |
|---|
| 2026.08.14 | ₩1,335 | ₩1,335 | ₩1,330 | ₩1,335 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩1,335 | ₩1,355 | ₩1,332 | ₩1,335 | 0.00% | 31.2만 |
|---|
| 2026.08.12 | ₩1,335 | ₩1,335 | ₩1,334 | ₩1,335 | 0.00% | 9.5만 |
|---|
| 2026.08.11 | ₩1,332 | ₩1,335 | ₩1,331 | ₩1,335 | +0.20% | 6만 |
|---|
| 2026.08.10 | ₩1,335 | ₩1,335 | ₩1,332 | ₩1,335 | 0.00% | 13.4만 |
|---|
| 2026.08.07 | ₩1,335 | ₩1,335 | ₩1,328 | ₩1,335 | 0.00% | 19.1만 |
|---|
| 2026.08.06 | ₩1,335 | ₩1,348 | ₩1,334 | ₩1,335 | 0.00% | 21.5만 |
|---|
| 2026.08.05 | ₩1,429 | ₩1,455 | ₩1,282 | ₩1,335 | -6.54% | 96.2만 |
|---|
| 2026.08.04 | ₩1,482 | ₩1,522 | ₩1,442 | ₩1,442 | -2.70% | 30.7만 |
|---|
| 2026.08.03 | ₩1,509 | ₩1,509 | ₩1,455 | ₩1,455 | -3.54% | 14.4만 |
|---|
| 2026.07.31 | ₩1,495 | ₩1,562 | ₩1,470 | ₩1,495 | 0.00% | 8.9만 |
|---|
| 2026.07.30 | ₩1,562 | ₩1,562 | ₩1,502 | ₩1,522 | -2.56% | 15.7만 |
|---|
| 2026.07.29 | ₩1,549 | ₩1,555 | ₩1,522 | ₩1,535 | -0.86% | 5.9만 |
|---|
| 2026.07.28 | ₩1,509 | ₩1,549 | ₩1,495 | ₩1,535 | +1.77% | 6만 |
|---|
| 2026.07.27 | ₩1,522 | ₩1,549 | ₩1,509 | ₩1,535 | +0.88% | 7.3만 |
|---|
| 2026.07.24 | ₩1,522 | ₩1,529 | ₩1,489 | ₩1,495 | -1.75% | 15.5만 |
|---|
| 2026.07.23 | ₩1,589 | ₩1,615 | ₩1,509 | ₩1,535 | -3.36% | 20.8만 |
|---|
| 2026.07.22 | ₩1,589 | ₩1,602 | ₩1,575 | ₩1,589 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩1,562 | ₩1,625 | ₩1,562 | ₩1,589 | +1.71% | 9.1만 |
|---|
| 2026.07.20 | ₩1,589 | ₩1,615 | ₩1,575 | ₩1,589 | 0.00% | 24.3만 |
|---|
| 2026.07.17 | ₩1,535 | ₩1,589 | ₩1,535 | ₩1,575 | +2.61% | 11.5만 |
|---|
| 2026.07.16 | ₩1,562 | ₩1,615 | ₩1,561 | ₩1,575 | +0.85% | 6.4만 |
|---|
| 2026.07.15 | ₩1,522 | ₩1,615 | ₩1,522 | ₩1,549 | +1.75% | 10.1만 |
|---|
| 2026.07.14 | ₩1,549 | ₩1,562 | ₩1,522 | ₩1,535 | -0.86% | 7.5만 |
|---|
| 2026.07.13 | ₩1,535 | ₩1,562 | ₩1,495 | ₩1,535 | 0.00% | 13.4만 |
|---|
| 2026.07.10 | ₩1,562 | ₩1,602 | ₩1,549 | ₩1,549 | -0.85% | 7.9만 |
|---|
| 2026.07.09 | ₩1,615 | ₩1,615 | ₩1,535 | ₩1,575 | -2.48% | 19.3만 |
|---|
| 2026.07.08 | ₩1,615 | ₩1,642 | ₩1,589 | ₩1,589 | -1.65% | 15.5만 |
|---|
| 2026.07.07 | ₩1,669 | ₩1,684 | ₩1,615 | ₩1,615 | -3.20% | 9.4만 |
|---|
| 2026.07.06 | ₩1,615 | ₩1,762 | ₩1,614 | ₩1,696 | +4.96% | 32.4만 |
|---|
| 2026.07.02 | ₩1,562 | ₩1,642 | ₩1,562 | ₩1,602 | +2.56% | 14.9만 |
|---|
| 2026.07.01 | ₩1,522 | ₩1,575 | ₩1,509 | ₩1,549 | +1.75% | 9.6만 |
|---|
| 2026.06.30 | ₩1,469 | ₩1,575 | ₩1,469 | ₩1,509 | +2.73% | 21만 |
|---|
| 2026.06.29 | ₩1,482 | ₩1,522 | ₩1,469 | ₩1,469 | -0.90% | 12.8만 |
|---|
| 2026.06.26 | ₩1,469 | ₩1,522 | ₩1,442 | ₩1,482 | +0.91% | 22.3만 |
|---|
| 2026.06.25 | ₩1,549 | ₩1,549 | ₩1,443 | ₩1,482 | -4.31% | 26.2만 |
|---|
| 2026.06.24 | ₩1,562 | ₩1,595 | ₩1,535 | ₩1,535 | -1.71% | 13.1만 |
|---|
| 2026.06.23 | ₩1,509 | ₩1,595 | ₩1,469 | ₩1,589 | +5.31% | 28.4만 |
|---|
| 2026.06.22 | ₩1,629 | ₩1,676 | ₩1,542 | ₩1,602 | -1.64% | 51.1만 |
|---|
| 2026.06.18 | ₩1,709 | ₩1,756 | ₩1,642 | ₩1,655 | -3.12% | 43.8만 |
|---|
| 2026.06.17 | ₩1,682 | ₩1,776 | ₩1,682 | ₩1,749 | +3.97% | 23.4만 |
|---|
| 2026.06.16 | ₩1,856 | ₩1,856 | ₩1,682 | ₩1,709 | -7.91% | 73.1만 |
|---|
| 2026.06.15 | ₩1,856 | ₩1,936 | ₩1,856 | ₩1,869 | +0.72% | 17.3만 |
|---|
| 2026.06.12 | ₩1,882 | ₩1,896 | ₩1,869 | ₩1,869 | -0.71% | 16.1만 |
|---|
| 2026.06.11 | ₩1,869 | ₩1,896 | ₩1,869 | ₩1,882 | +0.71% | 7.2만 |
|---|
| 2026.06.10 | ₩1,882 | ₩1,909 | ₩1,869 | ₩1,869 | -0.71% | 6.2만 |
|---|
| 2026.06.09 | ₩1,882 | ₩1,882 | ₩1,869 | ₩1,869 | -0.71% | 9.8만 |
|---|
| 2026.06.08 | ₩1,869 | ₩1,896 | ₩1,869 | ₩1,869 | 0.00% | 12만 |
|---|
| 2026.06.05 | ₩1,882 | ₩1,923 | ₩1,869 | ₩1,869 | -0.71% | 22.7만 |
|---|
| 2026.06.04 | ₩1,936 | ₩1,963 | ₩1,923 | ₩1,923 | -0.69% | 9.5만 |
|---|
| 2026.06.03 | ₩1,989 | ₩2,003 | ₩1,949 | ₩1,949 | -2.01% | 9.3만 |
|---|
| 2026.06.02 | ₩1,963 | ₩2,029 | ₩1,963 | ₩2,016 | +2.72% | 9.3만 |
|---|
| 2026.06.01 | ₩2,029 | ₩2,056 | ₩1,976 | ₩1,976 | -2.63% | 24.7만 |
|---|
| 2026.05.29 | ₩2,043 | ₩2,056 | ₩2,029 | ₩2,043 | 0.00% | 11.5만 |
|---|
| 2026.05.28 | ₩2,029 | ₩2,043 | ₩2,003 | ₩2,043 | +0.66% | 22.5만 |
|---|
| 2026.05.27 | ₩2,056 | ₩2,069 | ₩2,029 | ₩2,043 | -0.65% | 13.6만 |
|---|
| 2026.05.26 | ₩1,936 | ₩2,056 | ₩1,936 | ₩2,043 | +5.52% | 17.8만 |
|---|
| 2026.05.22 | ₩2,056 | ₩2,056 | ₩1,909 | ₩1,923 | -6.49% | 60.7만 |
|---|
| 2026.05.21 | ₩2,056 | ₩2,123 | ₩2,029 | ₩2,096 | +1.95% | 11.2만 |
|---|
| 2026.05.20 | ₩2,069 | ₩2,083 | ₩2,043 | ₩2,043 | -1.29% | 17.2만 |
|---|
| 2026.05.19 | ₩2,003 | ₩2,069 | ₩2,003 | ₩2,069 | +3.33% | 9.2만 |
|---|
| 2026.05.18 | ₩2,096 | ₩2,109 | ₩1,989 | ₩2,016 | -3.82% | 38.5만 |
|---|
| 2026.05.15 | ₩2,123 | ₩2,123 | ₩2,083 | ₩2,083 | -1.89% | 11.4만 |
|---|
| 2026.05.14 | ₩2,149 | ₩2,149 | ₩2,109 | ₩2,109 | -1.86% | 15.9만 |
|---|
| 2026.05.13 | ₩2,096 | ₩2,136 | ₩2,089 | ₩2,109 | +0.64% | 15.4만 |
|---|
| 2026.05.12 | ₩2,123 | ₩2,123 | ₩2,069 | ₩2,069 | -2.52% | 13.7만 |
|---|
| 2026.05.11 | ₩2,083 | ₩2,149 | ₩2,069 | ₩2,123 | +1.92% | 17.8만 |
|---|
| 2026.05.08 | ₩2,123 | ₩2,123 | ₩2,083 | ₩2,083 | -1.89% | 20.8만 |
|---|
| 2026.05.07 | ₩2,136 | ₩2,176 | ₩2,103 | ₩2,123 | -0.62% | 15.1만 |
|---|
| 2026.05.06 | ₩2,123 | ₩2,149 | ₩2,109 | ₩2,123 | 0.00% | 14.2만 |
|---|
| 2026.05.05 | ₩2,109 | ₩2,149 | ₩2,109 | ₩2,123 | +0.63% | 10.7만 |
|---|
| 2026.05.04 | ₩2,190 | ₩2,190 | ₩2,043 | ₩2,109 | -3.66% | 36.3만 |
|---|
| 2026.05.01 | ₩2,243 | ₩2,270 | ₩2,163 | ₩2,163 | -3.57% | 19.9만 |
|---|
| 2026.04.30 | ₩2,256 | ₩2,270 | ₩2,243 | ₩2,243 | -0.59% | 9.7만 |
|---|
| 2026.04.29 | ₩2,256 | ₩2,256 | ₩2,243 | ₩2,243 | -0.59% | 12.1만 |
|---|
| 2026.04.28 | ₩2,243 | ₩2,256 | ₩2,243 | ₩2,256 | +0.60% | 9.3만 |
|---|
| 2026.04.27 | ₩2,256 | ₩2,287 | ₩2,243 | ₩2,243 | -0.59% | 18.3만 |
|---|
| 2026.04.24 | ₩2,256 | ₩2,270 | ₩2,243 | ₩2,256 | 0.00% | 27.7만 |
|---|
| 2026.04.23 | ₩2,283 | ₩2,283 | ₩2,243 | ₩2,256 | -1.17% | 20.5만 |
|---|
| 2026.04.22 | ₩2,230 | ₩2,323 | ₩2,230 | ₩2,256 | +1.20% | 14.5만 |
|---|
| 2026.04.21 | ₩2,230 | ₩2,276 | ₩2,228 | ₩2,230 | 0.00% | 12.4만 |
|---|
| 2026.04.20 | ₩2,270 | ₩2,336 | ₩2,243 | ₩2,256 | -0.59% | 13.8만 |
|---|
| 2026.04.17 | ₩2,296 | ₩2,336 | ₩2,283 | ₩2,310 | +0.58% | 16.8만 |
|---|
| 2026.04.16 | ₩2,270 | ₩2,323 | ₩2,270 | ₩2,283 | +0.59% | 13.4만 |
|---|
| 2026.04.15 | ₩2,243 | ₩2,323 | ₩2,243 | ₩2,283 | +1.79% | 9만 |
|---|
| 2026.04.14 | ₩2,283 | ₩2,316 | ₩2,270 | ₩2,270 | -0.58% | 15.5만 |
|---|
| 2026.04.13 | ₩2,270 | ₩2,303 | ₩2,270 | ₩2,296 | +1.18% | 9.2만 |
|---|
| 2026.04.10 | ₩2,310 | ₩2,340 | ₩2,270 | ₩2,270 | -1.73% | 20.3만 |
|---|
| 2026.04.09 | ₩2,270 | ₩2,363 | ₩2,270 | ₩2,323 | +2.35% | 24.2만 |
|---|
| 2026.04.08 | ₩2,256 | ₩2,336 | ₩2,230 | ₩2,310 | +2.37% | 31.8만 |
|---|
| 2026.04.07 | ₩2,176 | ₩2,203 | ₩2,163 | ₩2,176 | 0.00% | 29.9만 |
|---|
| 2026.04.06 | ₩2,163 | ₩2,243 | ₩2,163 | ₩2,190 | +1.23% | 9만 |
|---|
| 2026.04.02 | ₩2,136 | ₩2,190 | ₩2,136 | ₩2,149 | +0.62% | 6.9만 |
|---|
| 2026.04.01 | ₩2,136 | ₩2,203 | ₩2,136 | ₩2,163 | +1.25% | 13만 |
|---|
| 2026.03.31 | ₩2,109 | ₩2,187 | ₩2,003 | ₩2,163 | +2.53% | 29만 |
|---|
| 2026.03.30 | ₩2,123 | ₩2,176 | ₩2,109 | ₩2,109 | -0.63% | 57.7만 |
|---|
| 2026.03.27 | ₩2,176 | ₩2,203 | ₩2,109 | ₩2,123 | -2.45% | 39.4만 |
|---|
| 2026.03.26 | ₩2,176 | ₩2,336 | ₩2,163 | ₩2,176 | 0.00% | 42만 |
|---|
| 2026.03.25 | ₩2,283 | ₩2,323 | ₩2,190 | ₩2,203 | -3.51% | 64만 |
|---|
| 2026.03.24 | ₩2,176 | ₩2,296 | ₩2,170 | ₩2,230 | +2.45% | 18.1만 |
|---|
| 2026.03.23 | ₩2,149 | ₩2,216 | ₩2,149 | ₩2,190 | +1.86% | 10.9만 |
|---|
| 2026.03.20 | ₩2,163 | ₩2,203 | ₩2,143 | ₩2,176 | +0.62% | 25만 |
|---|
| 2026.03.19 | ₩2,203 | ₩2,230 | ₩2,163 | ₩2,216 | +0.61% | 16.5만 |
|---|
| 2026.03.18 | ₩2,283 | ₩2,296 | ₩2,203 | ₩2,203 | -3.51% | 22.1만 |
|---|
| 2026.03.17 | ₩2,323 | ₩2,336 | ₩2,290 | ₩2,296 | -1.15% | 17만 |
|---|
| 2026.03.16 | ₩2,323 | ₩2,376 | ₩2,303 | ₩2,310 | -0.57% | 14.3만 |
|---|
| 2026.03.13 | ₩2,363 | ₩2,376 | ₩2,296 | ₩2,323 | -1.69% | 11.1만 |
|---|
| 2026.03.12 | ₩2,376 | ₩2,376 | ₩2,336 | ₩2,336 | -1.69% | 15.2만 |
|---|
| 2026.03.11 | ₩2,350 | ₩2,383 | ₩2,323 | ₩2,363 | +0.57% | 12.9만 |
|---|
| 2026.03.10 | ₩2,310 | ₩2,390 | ₩2,310 | ₩2,350 | +1.73% | 18.3만 |
|---|
| 2026.03.09 | ₩2,310 | ₩2,356 | ₩2,298 | ₩2,350 | +1.73% | 29.9만 |
|---|
| 2026.03.06 | ₩2,323 | ₩2,390 | ₩2,310 | ₩2,323 | 0.00% | 18.2만 |
|---|
| 2026.03.05 | ₩2,376 | ₩2,383 | ₩2,323 | ₩2,350 | -1.12% | 12.2만 |
|---|
| 2026.03.04 | ₩2,323 | ₩2,390 | ₩2,323 | ₩2,376 | +2.30% | 19.9만 |
|---|
| 2026.03.03 | ₩2,390 | ₩2,390 | ₩2,286 | ₩2,336 | -2.23% | 37.3만 |
|---|
| 2026.03.02 | ₩2,376 | ₩2,443 | ₩2,350 | ₩2,416 | +1.69% | 33.7만 |
|---|
| 2026.02.27 | ₩2,403 | ₩2,430 | ₩2,376 | ₩2,390 | -0.56% | 39.1만 |
|---|
| 2026.02.26 | ₩2,416 | ₩2,416 | ₩2,363 | ₩2,376 | -1.66% | 16.3만 |
|---|
| 2026.02.25 | ₩2,416 | ₩2,427 | ₩2,356 | ₩2,416 | 0.00% | 21.3만 |
|---|
| 2026.02.24 | ₩2,457 | ₩2,457 | ₩2,390 | ₩2,416 | -1.63% | 34.4만 |
|---|
| 2026.02.23 | ₩2,523 | ₩2,550 | ₩2,390 | ₩2,443 | -3.17% | 75.4만 |
|---|
| 2026.02.20 | ₩2,416 | ₩2,470 | ₩2,376 | ₩2,457 | +1.66% | 29.1만 |
|---|
| 2026.02.19 | ₩2,376 | ₩2,416 | ₩2,363 | ₩2,416 | +1.69% | 15.3만 |
|---|
| 2026.02.18 | ₩2,363 | ₩2,403 | ₩2,336 | ₩2,363 | 0.00% | 17.8만 |
|---|
| 2026.02.17 | ₩2,376 | ₩2,403 | ₩2,363 | ₩2,390 | +0.56% | 12.1만 |
|---|
| 2026.02.13 | ₩2,376 | ₩2,376 | ₩2,336 | ₩2,363 | -0.56% | 8.5만 |
|---|
| 2026.02.12 | ₩2,430 | ₩2,430 | ₩2,363 | ₩2,363 | -2.75% | 17.5만 |
|---|
| 2026.02.11 | ₩2,497 | ₩2,497 | ₩2,376 | ₩2,403 | -3.74% | 25.3만 |
|---|
| 2026.02.10 | ₩2,497 | ₩2,510 | ₩2,416 | ₩2,497 | 0.00% | 37.1만 |
|---|
| 2026.02.09 | ₩2,430 | ₩2,510 | ₩2,390 | ₩2,470 | +1.65% | 59만 |
|---|
| 2026.02.06 | ₩2,376 | ₩2,483 | ₩2,364 | ₩2,470 | +3.93% | 40만 |
|---|
| 2026.02.05 | ₩2,336 | ₩2,439 | ₩2,310 | ₩2,376 | +1.71% | 39.4만 |
|---|
| 2026.02.04 | ₩2,283 | ₩2,396 | ₩2,283 | ₩2,363 | +3.51% | 40.7만 |
|---|
| 2026.02.03 | ₩2,323 | ₩2,457 | ₩2,316 | ₩2,403 | +3.45% | 55.6만 |
|---|
| 2026.02.02 | ₩2,243 | ₩2,310 | ₩2,243 | ₩2,310 | +2.98% | 24.2만 |
|---|
| 2026.01.30 | ₩2,230 | ₩2,256 | ₩2,190 | ₩2,203 | -1.20% | 21만 |
|---|
| 2026.01.29 | ₩2,270 | ₩2,296 | ₩2,210 | ₩2,256 | -0.59% | 38.9만 |
|---|
| 2026.01.28 | ₩2,243 | ₩2,310 | ₩2,216 | ₩2,283 | +1.79% | 22.9만 |
|---|
| 2026.01.27 | ₩2,283 | ₩2,310 | ₩2,216 | ₩2,230 | -2.34% | 41.2만 |
|---|
| 2026.01.26 | ₩2,310 | ₩2,336 | ₩2,270 | ₩2,270 | -1.73% | 20.2만 |
|---|
| 2026.01.23 | ₩2,336 | ₩2,376 | ₩2,283 | ₩2,283 | -2.29% | 24.4만 |
|---|
| 2026.01.22 | ₩2,363 | ₩2,403 | ₩2,336 | ₩2,336 | -1.13% | 15.6만 |
|---|
| 2026.01.21 | ₩2,416 | ₩2,443 | ₩2,376 | ₩2,376 | -1.66% | 23.9만 |
|---|
| 2026.01.20 | ₩2,390 | ₩2,463 | ₩2,363 | ₩2,403 | +0.56% | 43.2만 |
|---|
| 2026.01.16 | ₩2,403 | ₩2,410 | ₩2,363 | ₩2,390 | -0.56% | 21.8만 |
|---|
| 2026.01.15 | ₩2,403 | ₩2,427 | ₩2,383 | ₩2,390 | -0.56% | 22.3만 |
|---|
| 2026.01.14 | ₩2,443 | ₩2,443 | ₩2,376 | ₩2,403 | -1.64% | 26.5만 |
|---|
| 2026.01.13 | ₩2,497 | ₩2,510 | ₩2,416 | ₩2,430 | -2.67% | 48.5만 |
|---|
| 2026.01.12 | ₩2,483 | ₩2,530 | ₩2,443 | ₩2,510 | +1.08% | 32.3만 |
|---|
| 2026.01.09 | ₩2,510 | ₩2,517 | ₩2,443 | ₩2,470 | -1.60% | 23.5만 |
|---|
| 2026.01.08 | ₩2,497 | ₩2,550 | ₩2,430 | ₩2,523 | +1.07% | 78.6만 |
|---|
| 2026.01.07 | ₩2,497 | ₩2,510 | ₩2,443 | ₩2,497 | 0.00% | 32.7만 |
|---|
| 2026.01.06 | ₩2,590 | ₩2,590 | ₩2,497 | ₩2,523 | -2.58% | 31만 |
|---|
| 2026.01.05 | ₩2,537 | ₩2,557 | ₩2,457 | ₩2,537 | 0.00% | 36만 |
|---|
| 2026.01.02 | ₩2,563 | ₩2,590 | ₩2,483 | ₩2,537 | -1.04% | 37.1만 |
|---|
| 2025.12.31 | ₩2,510 | ₩2,543 | ₩2,403 | ₩2,537 | +1.06% | 39.8만 |
|---|
| 2025.12.30 | ₩2,537 | ₩2,537 | ₩2,430 | ₩2,523 | -0.53% | 23.9만 |
|---|
| 2025.12.29 | ₩2,523 | ₩2,557 | ₩2,403 | ₩2,510 | -0.53% | 47.4만 |
|---|
| 2025.12.26 | ₩2,416 | ₩2,549 | ₩2,416 | ₩2,537 | +4.97% | 33.5만 |
|---|
| 2025.12.24 | ₩2,510 | ₩2,510 | ₩2,403 | ₩2,443 | -2.66% | 28.4만 |
|---|
| 2025.12.23 | ₩2,537 | ₩2,657 | ₩2,510 | ₩2,523 | -0.53% | 41.4만 |
|---|
| 2025.12.22 | ₩2,603 | ₩2,630 | ₩2,483 | ₩2,537 | -2.56% | 104만 |
|---|
| 2025.12.19 | ₩2,537 | ₩2,603 | ₩2,416 | ₩2,603 | +2.63% | 99.8만 |
|---|
| 2025.12.18 | ₩2,416 | ₩2,550 | ₩2,382 | ₩2,537 | +4.97% | 68.9만 |
|---|
| 2025.12.17 | ₩2,376 | ₩2,396 | ₩2,336 | ₩2,350 | -1.12% | 30만 |
|---|
| 2025.12.16 | ₩2,376 | ₩2,390 | ₩2,323 | ₩2,376 | 0.00% | 19.9만 |
|---|
| 2025.12.15 | ₩2,430 | ₩2,430 | ₩2,350 | ₩2,390 | -1.65% | 32.4만 |
|---|
| 2025.12.12 | ₩2,430 | ₩2,430 | ₩2,376 | ₩2,390 | -1.65% | 24.1만 |
|---|
| 2025.12.11 | ₩2,363 | ₩2,457 | ₩2,350 | ₩2,430 | +2.82% | 36.5만 |
|---|
| 2025.12.10 | ₩2,310 | ₩2,376 | ₩2,310 | ₩2,336 | +1.16% | 21만 |
|---|
| 2025.12.09 | ₩2,283 | ₩2,336 | ₩2,218 | ₩2,270 | -0.58% | 21.7만 |
|---|
| 2025.12.08 | ₩2,416 | ₩2,442 | ₩2,236 | ₩2,283 | -5.52% | 57.4만 |
|---|
| 2025.12.05 | ₩2,483 | ₩2,483 | ₩2,376 | ₩2,403 | -3.23% | 29.5만 |
|---|
| 2025.12.04 | ₩2,563 | ₩2,563 | ₩2,416 | ₩2,430 | -5.21% | 29.6만 |
|---|
| 2025.12.03 | ₩2,563 | ₩2,710 | ₩2,363 | ₩2,523 | -1.56% | 224.9만 |
|---|
| 2025.12.02 | ₩2,497 | ₩2,523 | ₩2,430 | ₩2,497 | 0.00% | 46.6만 |
|---|
| 2025.12.01 | ₩2,443 | ₩2,530 | ₩2,423 | ₩2,470 | +1.09% | 44만 |
|---|
| 2025.11.28 | ₩2,443 | ₩2,457 | ₩2,390 | ₩2,403 | -1.64% | 17.9만 |
|---|
| 2025.11.26 | ₩2,336 | ₩2,363 | ₩2,310 | ₩2,350 | +0.57% | 17만 |
|---|
| 2025.11.25 | ₩2,416 | ₩2,416 | ₩2,270 | ₩2,270 | -6.08% | 19.1만 |
|---|
| 2025.11.24 | ₩2,203 | ₩2,457 | ₩2,203 | ₩2,430 | +10.30% | 56.2만 |
|---|
| 2025.11.21 | ₩2,096 | ₩2,216 | ₩2,096 | ₩2,203 | +5.10% | 11.6만 |
|---|
| 2025.11.20 | ₩2,190 | ₩2,230 | ₩2,109 | ₩2,109 | -3.66% | 13.6만 |
|---|
| 2025.11.19 | ₩2,230 | ₩2,256 | ₩2,163 | ₩2,176 | -2.40% | 23만 |
|---|
| 2025.11.18 | ₩2,216 | ₩2,216 | ₩2,183 | ₩2,216 | 0.00% | 4.7만 |
|---|
| 2025.11.17 | ₩2,163 | ₩2,243 | ₩2,149 | ₩2,216 | +2.47% | 24.5만 |
|---|
| 2025.11.14 | ₩2,149 | ₩2,190 | ₩2,123 | ₩2,123 | -1.24% | 16.7만 |
|---|
| 2025.11.13 | ₩2,149 | ₩2,223 | ₩2,136 | ₩2,136 | -0.62% | 21.2만 |
|---|
| 2025.11.12 | ₩2,283 | ₩2,283 | ₩2,149 | ₩2,176 | -4.68% | 24.7만 |
|---|
| 2025.11.11 | ₩2,216 | ₩2,256 | ₩2,203 | ₩2,243 | +1.20% | 13.1만 |
|---|
| 2025.11.10 | ₩2,149 | ₩2,250 | ₩2,149 | ₩2,216 | +3.11% | 30.5만 |
|---|
| 2025.11.07 | ₩2,109 | ₩2,161 | ₩2,089 | ₩2,136 | +1.27% | 18.2만 |
|---|
| 2025.11.06 | ₩2,190 | ₩2,192 | ₩2,123 | ₩2,123 | -3.05% | 44.7만 |
|---|
| 2025.11.05 | ₩2,203 | ₩2,270 | ₩2,203 | ₩2,216 | +0.61% | 13.2만 |
|---|
| 2025.11.04 | ₩2,270 | ₩2,310 | ₩2,203 | ₩2,230 | -1.76% | 31.5만 |
|---|
| 2025.11.03 | ₩2,363 | ₩2,376 | ₩2,310 | ₩2,310 | -2.26% | 8.7만 |
|---|
| 2025.10.31 | ₩2,350 | ₩2,350 | ₩2,323 | ₩2,350 | 0.00% | 11.7만 |
|---|
| 2025.10.30 | ₩2,256 | ₩2,335 | ₩2,256 | ₩2,323 | +2.96% | 16.3만 |
|---|
| 2025.10.29 | ₩2,376 | ₩2,376 | ₩2,271 | ₩2,296 | -3.37% | 36.1만 |
|---|
| 2025.10.28 | ₩2,416 | ₩2,430 | ₩2,363 | ₩2,363 | -2.21% | 17.2만 |
|---|
| 2025.10.27 | ₩2,416 | ₩2,437 | ₩2,376 | ₩2,403 | -0.55% | 23만 |
|---|
| 2025.10.24 | ₩2,403 | ₩2,416 | ₩2,376 | ₩2,376 | -1.11% | 18.8만 |
|---|
| 2025.10.23 | ₩2,363 | ₩2,403 | ₩2,363 | ₩2,390 | +1.13% | 16.6만 |
|---|
| 2025.10.22 | ₩2,403 | ₩2,410 | ₩2,350 | ₩2,363 | -1.67% | 24.7만 |
|---|
| 2025.10.21 | ₩2,403 | ₩2,457 | ₩2,390 | ₩2,416 | +0.56% | 19.9만 |
|---|
| 2025.10.20 | ₩2,376 | ₩2,430 | ₩2,376 | ₩2,416 | +1.69% | 25.1만 |
|---|
| 2025.10.17 | ₩2,376 | ₩2,422 | ₩2,366 | ₩2,376 | 0.00% | 22.6만 |
|---|
| 2025.10.16 | ₩2,470 | ₩2,470 | ₩2,376 | ₩2,376 | -3.78% | 26.8만 |
|---|
| 2025.10.15 | ₩2,430 | ₩2,483 | ₩2,390 | ₩2,483 | +2.20% | 33.5만 |
|---|
| 2025.10.14 | ₩2,403 | ₩2,403 | ₩2,323 | ₩2,390 | -0.56% | 47.8만 |
|---|
| 2025.10.13 | ₩2,483 | ₩2,483 | ₩2,403 | ₩2,403 | -3.23% | 41.7만 |
|---|
| 2025.10.10 | ₩2,550 | ₩2,589 | ₩2,443 | ₩2,457 | -3.66% | 83.4만 |
|---|
